KissMeData/054800/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193800	13368700	9350	9350	9350	9350	15
3	20250108	193700	13368700	9350	9350	9350	9350	0
4	20250108	193600	13368700	9350	9350	9350	9350	0
5	20250108	193500	13368700	9350	9350	9350	9350	0
6	20250108	193400	13368700	9350	9350	9350	9350	0
7	20250108	193300	13368700	9350	9350	9350	9350	0
8	20250108	193200	13368700	9350	9350	9350	9350	0
9	20250108	193100	13368700	9350	9350	9350	9350	0
10	20250108	193000	13368700	9350	9350	9350	9350	0
11	20250108	192900	13368700	9350	9350	9350	9350	0
12	20250108	192800	13368700	9350	9350	9350	9350	0
13	20250108	192700	13368700	9350	9350	9350	9350	0
14	20250108	192600	13368700	9350	9350	9350	9350	0
15	20250108	192500	13368700	9350	9350	9350	9350	0
16	20250108	192400	13368700	9350	9350	9350	9350	0
17	20250108	192300	13368700	9350	9350	9350	9350	0
18	20250108	192200	13368700	9350	9350	9350	9350	0
19	20250108	192100	13368700	9350	9350	9350	9350	0
20	20250108	192000	13368700	9350	9350	9350	9350	0
21	20250108	191900	13368700	9350	9350	9350	9350	0
22	20250108	191800	13368700	9350	9350	9350	9350	0
23	20250108	191700	13368700	9350	9350	9350	9350	0
24	20250108	191600	13368700	9350	9350	9350	9350	0
25	20250108	191500	13368700	9350	9350	9350	9350	0
26	20250108	191400	13368700	9350	9350	9350	9350	0
27	20250108	191300	13368700	9350	9350	9350	9350	0
28	20250108	191200	13368700	9350	9350	9350	9350	0
29	20250108	191100	13368700	9350	9350	9350	9350	0
30	20250108	191000	13368700	9350	9350	9350	9350	0
31	20250108	190900	13368700	9350	9350	9350	9350	0
32	20250108	190800	13368700	9350	9350	9350	9350	15
33	20250108	190700	13368700	9350	9350	9350	9350	0
34	20250108	190600	13368700	9350	9350	9350	9350	0
35	20250108	190500	13368700	9350	9350	9350	9350	0
36	20250108	190400	13368700	9350	9350	9350	9350	0
37	20250108	190300	13368700	9350	9350	9350	9350	0
38	20250108	190200	13368700	9350	9350	9350	9350	0
39	20250108	190100	13368700	9350	9350	9350	9350	0
40	20250108	190000	13368700	9350	9350	9350	9350	0
41	20250108	185900	13368700	9350	9350	9350	9350	0
42	20250108	185800	13368700	9350	9350	9350	9350	0
43	20250108	185700	13368700	9350	9350	9350	9350	0
44	20250108	185600	13368700	9350	9350	9350	9350	0
45	20250108	185500	13368700	9350	9350	9350	9350	0
46	20250108	185400	13368700	9350	9350	9350	9350	0
47	20250108	185300	13368700	9350	9350	9350	9350	0
48	20250108	185200	13368700	9350	9350	9350	9350	0
49	20250108	185100	13368700	9350	9350	9350	9350	0
50	20250108	185000	13368700	9350	9350	9350	9350	0
51	20250108	184900	13368700	9350	9350	9350	9350	0
52	20250108	184800	13368700	9350	9350	9350	9350	0
53	20250108	184700	13368700	9350	9350	9350	9350	0
54	20250108	184600	13368700	9350	9350	9350	9350	0
55	20250108	184500	13368700	9350	9350	9350	9350	0
56	20250108	184400	13368700	9350	9350	9350	9350	0
57	20250108	184300	13368700	9350	9350	9350	9350	0
58	20250108	184200	13368700	9350	9350	9350	9350	0
59	20250108	184100	13368700	9350	9350	9350	9350	0
60	20250108	184000	13368700	9350	9350	9350	9350	0
61	20250108	183900	13368700	9350	9350	9350	9350	0
62	20250108	183800	13368700	9350	9350	9350	9350	15
63	20250108	183700	13368700	9350	9350	9350	9350	0
64	20250108	183600	13368700	9350	9350	9350	9350	0
65	20250108	183500	13368700	9350	9350	9350	9350	0
66	20250108	183400	13368700	9350	9350	9350	9350	0
67	20250108	183300	13368700	9350	9350	9350	9350	0
68	20250108	183200	13368700	9350	9350	9350	9350	0
69	20250108	183100	13368700	9350	9350	9350	9350	0
70	20250108	183000	13368700	9350	9350	9350	9350	0
71	20250108	182900	13368700	9350	9350	9350	9350	0
72	20250108	182800	13368700	9350	9350	9350	9350	0
73	20250108	182700	13368700	9350	9350	9350	9350	0
74	20250108	182600	13368700	9350	9350	9350	9350	0
75	20250108	182500	13368700	9350	9350	9350	9350	0
76	20250108	182400	13368700	9350	9350	9350	9350	0
77	20250108	182300	13368700	9350	9350	9350	9350	0
78	20250108	182200	13368700	9350	9350	9350	9350	0
79	20250108	182100	13368700	9350	9350	9350	9350	0
80	20250108	182000	13368700	9350	9350	9350	9350	0
81	20250108	181900	13368700	9350	9350	9350	9350	0
82	20250108	181800	13368700	9350	9350	9350	9350	0
83	20250108	181700	13368700	9350	9350	9350	9350	0
84	20250108	181600	13368700	9350	9350	9350	9350	0
85	20250108	181500	13368700	9350	9350	9350	9350	0
86	20250108	181400	13368700	9350	9350	9350	9350	0
87	20250108	181300	13368700	9350	9350	9350	9350	0
88	20250108	181200	13368700	9350	9350	9350	9350	0
89	20250108	181100	13368700	9350	9350	9350	9350	0
90	20250108	181000	13368700	9350	9350	9350	9350	0
91	20250108	180900	13368700	9350	9350	9350	9350	0
92	20250108	180800	13368700	9350	9350	9350	9350	15
93	20250108	180700	13368700	9350	9350	9350	9350	0
94	20250108	180600	13368700	9350	9350	9350	9350	0
95	20250108	180500	13368700	9350	9350	9350	9350	0
96	20250108	180400	13368700	9350	9350	9350	9350	0
97	20250108	180300	13368700	9350	9350	9350	9350	0
98	20250108	180200	13368700	9350	9350	9350	9350	0
99	20250108	180100	13368700	9350	9350	9350	9350	0
100	20250108	180000	13368700	9350	9350	9350	9350	0
101	20250108	175900	13368700	9350	9350	9350	9350	0
102	20250108	175800	13368700	9350	9350	9350	9350	0
103	20250108	175700	13368700	9350	9350	9350	9350	0
104	20250108	175600	13368700	9350	9350	9350	9350	0
105	20250108	175500	13368700	9350	9350	9350	9350	0
106	20250108	175400	13368700	9350	9350	9350	9350	0
107	20250108	175300	13368700	9350	9350	9350	9350	0
108	20250108	175200	13368700	9350	9350	9350	9350	0
109	20250108	175100	13368700	9350	9350	9350	9350	0
110	20250108	175000	13368700	9350	9350	9350	9350	0
111	20250108	174900	13368700	9350	9350	9350	9350	0
112	20250108	174800	13368700	9350	9350	9350	9350	0
113	20250108	174700	13368700	9350	9350	9350	9350	0
114	20250108	174600	13368700	9350	9350	9350	9350	0
115	20250108	174500	13368700	9350	9350	9350	9350	0
116	20250108	174400	13368700	9350	9350	9350	9350	0
117	20250108	174300	13368700	9350	9350	9350	9350	0
118	20250108	174200	13368700	9350	9350	9350	9350	0
119	20250108	174100	13368700	9350	9350	9350	9350	0
120	20250108	174000	13368700	9350	9350	9350	9350	0
121	20250108	173900	13368700	9350	9350	9350	9350	0
122	20250108	173800	13368700	9350	9350	9350	9350	15
123	20250108	173700	13368700	9350	9350	9350	9350	0
124	20250108	173600	13368700	9350	9350	9350	9350	0
125	20250108	173500	13368700	9350	9350	9350	9350	0
126	20250108	173400	13368700	9350	9350	9350	9350	0
127	20250108	173300	13368700	9350	9350	9350	9350	0
128	20250108	173200	13368700	9350	9350	9350	9350	0
129	20250108	173100	13368700	9350	9350	9350	9350	0
130	20250108	173000	13368700	9350	9350	9350	9350	0
131	20250108	172900	13368700	9350	9350	9350	9350	0
132	20250108	172800	13368700	9350	9350	9350	9350	0
133	20250108	172700	13368700	9350	9350	9350	9350	0
134	20250108	172600	13368700	9350	9350	9350	9350	0
135	20250108	172500	13368700	9350	9350	9350	9350	0
136	20250108	172400	13368700	9350	9350	9350	9350	0
137	20250108	172300	13368700	9350	9350	9350	9350	0
138	20250108	172200	13368700	9350	9350	9350	9350	0
139	20250108	172100	13368700	9350	9350	9350	9350	0
140	20250108	172000	13368700	9350	9350	9350	9350	0
141	20250108	171900	13368700	9350	9350	9350	9350	0
142	20250108	171800	13368700	9350	9350	9350	9350	0
143	20250108	171700	13368700	9350	9350	9350	9350	0
144	20250108	171600	13368700	9350	9350	9350	9350	0
145	20250108	171500	13368700	9350	9350	9350	9350	0
146	20250108	171400	13368700	9350	9350	9350	9350	0
147	20250108	171300	13368700	9350	9350	9350	9350	0
148	20250108	171200	13368700	9350	9350	9350	9350	0
149	20250108	171100	13368700	9350	9350	9350	9350	0
150	20250108	171000	13368700	9350	9350	9350	9350	0
151	20250108	170900	13368700	9350	9350	9350	9350	0
152	20250108	170800	13368700	9350	9350	9350	9350	15
153	20250108	170700	13368700	9350	9350	9350	9350	0
154	20250108	170600	13368700	9350	9350	9350	9350	0
155	20250108	170500	13368700	9350	9350	9350	9350	0
156	20250108	170400	13368700	9350	9350	9350	9350	0
157	20250108	170300	13368700	9350	9350	9350	9350	0
158	20250108	170200	13368700	9350	9350	9350	9350	0
159	20250108	170100	13368700	9350	9350	9350	9350	0
160	20250108	170000	13368700	9350	9350	9350	9350	0
161	20250108	165900	13368700	9350	9350	9350	9350	0
162	20250108	165800	13368700	9350	9350	9350	9350	0
163	20250108	165700	13368700	9350	9350	9350	9350	0
164	20250108	165600	13368700	9350	9350	9350	9350	0
165	20250108	165500	13368700	9350	9350	9350	9350	0
166	20250108	165400	13368700	9350	9350	9350	9350	0
167	20250108	165300	13368700	9350	9350	9350	9350	0
168	20250108	165200	13368700	9350	9350	9350	9350	0
169	20250108	165100	13368700	9350	9350	9350	9350	0
170	20250108	165000	13368700	9350	9350	9350	9350	0
171	20250108	164900	13368700	9350	9350	9350	9350	0
172	20250108	164800	13368700	9350	9350	9350	9350	0
173	20250108	164700	13368700	9350	9350	9350	9350	0
174	20250108	164600	13368700	9350	9350	9350	9350	0
175	20250108	164500	13368700	9350	9350	9350	9350	0
176	20250108	164400	13368700	9350	9350	9350	9350	0
177	20250108	164300	13368700	9350	9350	9350	9350	0
178	20250108	164200	13368700	9350	9350	9350	9350	0
179	20250108	164100	13368700	9350	9350	9350	9350	0
180	20250108	164000	13368700	9350	9350	9350	9350	0
181	20250108	163900	13368700	9350	9350	9350	9350	0
182	20250108	163800	13368700	9350	9350	9350	9350	15
183	20250108	163700	13368700	9350	9350	9350	9350	0
184	20250108	163600	13368700	9350	9350	9350	9350	0
185	20250108	163500	13368700	9350	9350	9350	9350	0
186	20250108	163400	13368700	9350	9350	9350	9350	0
187	20250108	163300	13368700	9350	9350	9350	9350	0
188	20250108	163200	13368700	9350	9350	9350	9350	0
189	20250108	163100	13368700	9350	9350	9350	9350	0
190	20250108	163000	13368700	9350	9350	9350	9350	0
191	20250108	162900	13368700	9350	9350	9350	9350	0
192	20250108	162800	13368700	9350	9350	9350	9350	0
193	20250108	162700	13368700	9350	9350	9350	9350	0
194	20250108	162600	13368700	9350	9350	9350	9350	0
195	20250108	162500	13368700	9350	9350	9350	9350	0
196	20250108	162400	13368700	9350	9350	9350	9350	0
197	20250108	162300	13368700	9350	9350	9350	9350	0
198	20250108	162200	13368700	9350	9350	9350	9350	0
199	20250108	162100	13368700	9350	9350	9350	9350	0
200	20250108	162000	13368700	9350	9350	9350	9350	0
201	20250108	161900	13368700	9350	9350	9350	9350	0
202	20250108	161800	13368700	9350	9350	9350	9350	0
203	20250108	161700	13368700	9350	9350	9350	9350	0
204	20250108	161600	13368700	9350	9350	9350	9350	0
205	20250108	161500	13368700	9350	9350	9350	9350	0
206	20250108	161400	13368700	9350	9350	9350	9350	0
207	20250108	161300	13368700	9350	9350	9350	9350	0
208	20250108	161200	13368700	9350	9350	9350	9350	0
209	20250108	161100	13368700	9350	9350	9350	9350	0
210	20250108	161000	13368700	9350	9350	9350	9350	0
211	20250108	160900	13368700	9350	9350	9350	9350	0
212	20250108	160800	13368700	9350	9350	9350	9350	15
213	20250108	160700	13368700	9350	9350	9350	9350	0
214	20250108	160600	13368700	9350	9350	9350	9350	0
215	20250108	160500	13368700	9350	9350	9350	9350	0
216	20250108	160400	13368700	9350	9350	9350	9350	0
217	20250108	160300	13368700	9350	9350	9350	9350	0
218	20250108	160200	13368700	9350	9350	9350	9350	0
219	20250108	160100	13368700	9350	9350	9350	9350	0
220	20250108	160000	13368700	9350	9350	9350	9350	0
221	20250108	155900	13368700	9350	9350	9350	9350	0
222	20250108	155800	13368700	9350	9350	9350	9350	0
223	20250108	155700	13368700	9350	9350	9350	9350	0
224	20250108	155600	13368700	9350	9350	9350	9350	0
225	20250108	155500	13368700	9350	9350	9350	9350	0
226	20250108	155400	13368700	9350	9350	9350	9350	0
227	20250108	155300	13368700	9350	9350	9350	9350	0
228	20250108	155200	13368700	9350	9350	9350	9350	0
229	20250108	155100	13368700	9350	9350	9350	9350	0
230	20250108	155000	13368700	9350	9350	9350	9350	0
231	20250108	154900	13368700	9350	9350	9350	9350	0
232	20250108	154800	13368700	9350	9350	9350	9350	0
233	20250108	154700	13368700	9350	9350	9350	9350	0
234	20250108	154600	13368700	9350	9350	9350	9350	0
235	20250108	154500	13368700	9350	9350	9350	9350	0
236	20250108	154400	13368700	9350	9350	9350	9350	0
237	20250108	154300	13368700	9350	9350	9350	9350	0
238	20250108	154200	13368700	9350	9350	9350	9350	0
239	20250108	154100	13368700	9350	9350	9350	9350	0
240	20250108	154000	13368700	9350	9350	9350	9350	0
241	20250108	153900	13368700	9350	9350	9350	9350	0
242	20250108	153800	13368700	9350	9350	9350	9350	15
243	20250108	153700	13368700	9350	9350	9350	9350	0
244	20250108	153600	13368700	9350	9350	9350	9350	0
245	20250108	153500	13368700	9350	9350	9350	9350	0
246	20250108	153400	13368700	9350	9350	9350	9350	0
247	20250108	153300	13368700	9350	9350	9350	9350	0
248	20250108	153200	13368700	9350	9350	9350	9350	0
249	20250108	153100	13368700	9350	9350	9350	9350	0
250	20250108	153000	13368700	9350	9350	9350	9350	15
251	20250108	152900	13228450	9250	9250	9250	9250	0
252	20250108	152800	13228450	9250	9250	9250	9250	0
253	20250108	152700	13228450	9250	9250	9250	9250	0
254	20250108	152600	13228450	9250	9250	9250	9250	0
255	20250108	152500	13228450	9250	9250	9250	9250	0
256	20250108	152400	13228450	9250	9250	9250	9250	0
257	20250108	152300	13228450	9250	9250	9250	9250	0
258	20250108	152200	13228450	9250	9250	9250	9250	0
259	20250108	152100	13228450	9250	9250	9250	9250	0
260	20250108	152000	13228450	9250	9250	9250	9250	0
261	20250108	151900	13228450	9250	9250	9250	9250	0
262	20250108	151800	13228450	9250	9250	9250	9250	0
263	20250108	151700	13228450	9250	9250	9250	9250	0
264	20250108	151600	13228450	9250	9250	9250	9250	0
265	20250108	151500	13228450	9250	9250	9250	9250	0
266	20250108	151400	13228450	9250	9250	9250	9250	0
267	20250108	151300	13228450	9250	9250	9250	9250	0
268	20250108	151200	13228450	9250	9250	9250	9250	0
269	20250108	151100	13228450	9250	9250	9250	9250	0
270	20250108	151000	13228450	9250	9250	9250	9250	0
271	20250108	150900	13228450	9250	9250	9250	9250	0
272	20250108	150800	13228450	9250	9250	9250	9250	0
273	20250108	150700	13228450	9250	9250	9250	9250	0
274	20250108	150600	13228450	9250	9250	9250	9250	0
275	20250108	150500	13228450	9250	9250	9250	9250	0
276	20250108	150400	13228450	9250	9250	9250	9250	0
277	20250108	150300	13228450	9250	9250	9250	9250	0
278	20250108	150200	13228450	9250	9250	9250	9250	0
279	20250108	150100	13228450	9250	9250	9250	9250	0
280	20250108	150000	13228450	9250	9250	9250	9250	0
281	20250108	145900	13228450	9250	9250	9250	9250	0
282	20250108	145800	13228450	9250	9250	9250	9250	0
283	20250108	145700	13228450	9250	9250	9250	9250	0
284	20250108	145600	13228450	9250	9250	9250	9250	0
285	20250108	145500	13228450	9250	9250	9250	9250	0
286	20250108	145400	13228450	9250	9250	9250	9250	0
287	20250108	145300	13228450	9250	9250	9250	9250	0
288	20250108	145200	13228450	9250	9250	9250	9250	0
289	20250108	145100	13228450	9250	9250	9250	9250	0
290	20250108	145000	13228450	9250	9250	9250	9250	0
291	20250108	144900	13228450	9250	9250	9250	9250	0
292	20250108	144800	13228450	9250	9250	9250	9250	0
293	20250108	144700	13228450	9250	9250	9250	9250	0
294	20250108	144600	13228450	9250	9250	9250	9250	0
295	20250108	144500	13228450	9250	9250	9250	9250	0
296	20250108	144400	13228450	9250	9250	9250	9250	0
297	20250108	144300	13228450	9250	9250	9250	9250	0
298	20250108	144200	13228450	9250	9250	9250	9250	0
299	20250108	144100	13228450	9250	9250	9250	9250	0
300	20250108	144000	13228450	9250	9250	9250	9250	0
301	20250108	143900	13228450	9250	9250	9250	9250	0
302	20250108	143800	13228450	9250	9250	9250	9250	0
303	20250108	143700	13228450	9250	9250	9250	9250	0
304	20250108	143600	13228450	9250	9260	9260	9250	2
305	20250108	143500	13209940	9330	9330	9330	9330	0
306	20250108	143400	13209940	9330	9330	9330	9330	0
307	20250108	143300	13209940	9330	9330	9330	9330	0
308	20250108	143200	13209940	9330	9330	9330	9330	0
309	20250108	143100	13209940	9330	9330	9330	9330	0
310	20250108	143000	13209940	9330	9330	9330	9330	0
311	20250108	142900	13209940	9330	9330	9330	9330	0
312	20250108	142800	13209940	9330	9330	9330	9330	0
313	20250108	142700	13209940	9330	9330	9330	9330	0
314	20250108	142600	13209940	9330	9330	9330	9330	0
315	20250108	142500	13209940	9330	9330	9330	9330	0
316	20250108	142400	13209940	9330	9330	9330	9330	0
317	20250108	142300	13209940	9330	9330	9330	9330	0
318	20250108	142200	13209940	9330	9330	9330	9330	0
319	20250108	142100	13209940	9330	9330	9330	9330	0
320	20250108	142000	13209940	9330	9330	9330	9330	0
321	20250108	141900	13209940	9330	9330	9330	9330	0
322	20250108	141800	13209940	9330	9330	9330	9330	0
323	20250108	141700	13209940	9330	9330	9330	9330	0
324	20250108	141600	13209940	9330	9330	9330	9330	0
325	20250108	141500	13209940	9330	9330	9330	9330	23
326	20250108	141400	12995350	9330	9320	9330	9320	27
327	20250108	141300	12743640	9250	9250	9250	9250	0
328	20250108	141200	12743640	9250	9260	9260	9250	2
329	20250108	141100	12725130	9310	9300	9310	9300	16
330	20250108	141000	12576230	9260	9260	9260	9260	0
331	20250108	140900	12576230	9260	9260	9260	9260	1
332	20250108	140800	12566970	9260	9260	9260	9260	0
333	20250108	140700	12566970	9260	9260	9260	9260	0
334	20250108	140600	12566970	9260	9260	9260	9260	0
335	20250108	140500	12566970	9260	9260	9260	9260	0
336	20250108	140400	12566970	9260	9260	9260	9260	0
337	20250108	140300	12566970	9260	9260	9260	9260	0
338	20250108	140200	12566970	9260	9260	9260	9260	0
339	20250108	140100	12566970	9260	9260	9260	9260	0
340	20250108	140000	12566970	9260	9260	9260	9260	0
341	20250108	135900	12566970	9260	9260	9260	9260	0
342	20250108	135800	12566970	9260	9260	9260	9260	3
343	20250108	135700	12539190	9260	9260	9260	9260	1
344	20250108	135600	12529930	9340	9340	9340	9340	0
345	20250108	135500	12529930	9340	9340	9340	9340	0
346	20250108	135400	12529930	9340	9340	9340	9340	0
347	20250108	135300	12529930	9340	9340	9340	9340	0
348	20250108	135200	12529930	9340	9340	9340	9340	0
349	20250108	135100	12529930	9340	9340	9340	9340	0
350	20250108	135000	12529930	9340	9340	9340	9340	0
351	20250108	134900	12529930	9340	9340	9340	9340	0
352	20250108	134800	12529930	9340	9340	9340	9340	0
353	20250108	134700	12529930	9340	9340	9340	9340	0
354	20250108	134600	12529930	9340	9340	9340	9340	0
355	20250108	134500	12529930	9340	9340	9340	9340	0
356	20250108	134400	12529930	9340	9340	9340	9340	0
357	20250108	134300	12529930	9340	9340	9340	9340	0
358	20250108	134200	12529930	9340	9340	9340	9340	0
359	20250108	134100	12529930	9340	9340	9340	9340	0
360	20250108	134000	12529930	9340	9340	9340	9340	1
361	20250108	133900	12520590	9260	9260	9260	9260	0
362	20250108	133800	12520590	9260	9260	9260	9260	0
363	20250108	133700	12520590	9260	9260	9260	9260	0
364	20250108	133600	12520590	9260	9260	9260	9260	0
365	20250108	133500	12520590	9260	9260	9260	9260	0
366	20250108	133400	12520590	9260	9260	9260	9260	0
367	20250108	133300	12520590	9260	9260	9260	9260	0
368	20250108	133200	12520590	9260	9260	9260	9260	8
369	20250108	133100	12446510	9360	9360	9360	9360	0
370	20250108	133000	12446510	9360	9360	9360	9360	0
371	20250108	132900	12446510	9360	9360	9360	9360	0
372	20250108	132800	12446510	9360	9360	9360	9360	0
373	20250108	132700	12446510	9360	9360	9360	9360	0
374	20250108	132600	12446510	9360	9360	9360	9360	0
375	20250108	132500	12446510	9360	9360	9360	9360	0
376	20250108	132400	12446510	9360	9360	9360	9360	0
377	20250108	132300	12446510	9360	9360	9360	9360	0
378	20250108	132200	12446510	9360	9360	9360	9360	0
379	20250108	132100	12446510	9360	9360	9360	9360	0
380	20250108	132000	12446510	9360	9360	9360	9360	0
381	20250108	131900	12446510	9360	9360	9360	9360	1
382	20250108	131800	12437150	9370	9370	9370	9370	0
383	20250108	131700	12437150	9370	9300	9370	9300	35
384	20250108	131600	12110740	9230	9230	9230	9230	0
385	20250108	131500	12110740	9230	9230	9230	9230	0
386	20250108	131400	12110740	9230	9230	9230	9230	0
387	20250108	131300	12110740	9230	9230	9230	9230	0
388	20250108	131200	12110740	9230	9230	9230	9230	0
389	20250108	131100	12110740	9230	9230	9230	9230	0
390	20250108	131000	12110740	9230	9230	9230	9230	0
391	20250108	130900	12110740	9230	9230	9230	9230	0
392	20250108	130800	12110740	9230	9230	9230	9230	0
393	20250108	130700	12110740	9230	9230	9230	9230	0
394	20250108	130600	12110740	9230	9230	9230	9230	0
395	20250108	130500	12110740	9230	9230	9230	9230	0
396	20250108	130400	12110740	9230	9230	9230	9230	0
397	20250108	130300	12110740	9230	9300	9300	9230	424
398	20250108	130200	8167790	9390	9390	9390	9390	0
399	20250108	130100	8167790	9390	9390	9390	9390	0
400	20250108	130000	8167790	9390	9390	9390	9390	0
401	20250108	125900	8167790	9390	9390	9390	9390	0
402	20250108	125800	8167790	9390	9390	9390	9390	0
403	20250108	125700	8167790	9390	9390	9390	9390	0
404	20250108	125600	8167790	9390	9390	9390	9390	0
405	20250108	125500	8167790	9390	9390	9390	9390	0
406	20250108	125400	8167790	9390	9390	9390	9390	0
407	20250108	125300	8167790	9390	9390	9390	9390	0
408	20250108	125200	8167790	9390	9390	9390	9390	0
409	20250108	125100	8167790	9390	9390	9390	9390	0
410	20250108	125000	8167790	9390	9390	9390	9390	0
411	20250108	124900	8167790	9390	9390	9390	9390	0
412	20250108	124800	8167790	9390	9390	9390	9390	0
413	20250108	124700	8167790	9390	9390	9390	9390	0
414	20250108	124600	8167790	9390	9390	9390	9390	0
415	20250108	124500	8167790	9390	9390	9390	9390	0
416	20250108	124400	8167790	9390	9390	9390	9390	0
417	20250108	124300	8167790	9390	9390	9390	9390	0
418	20250108	124200	8167790	9390	9390	9390	9390	0
419	20250108	124100	8167790	9390	9390	9390	9390	0
420	20250108	124000	8167790	9390	9390	9390	9390	0
421	20250108	123900	8167790	9390	9390	9390	9390	0
422	20250108	123800	8167790	9390	9390	9390	9390	0
423	20250108	123700	8167790	9390	9390	9390	9390	0
424	20250108	123600	8167790	9390	9390	9390	9390	0
425	20250108	123500	8167790	9390	9390	9390	9390	0
426	20250108	123400	8167790	9390	9390	9390	9390	0
427	20250108	123300	8167790	9390	9390	9390	9390	0
428	20250108	123200	8167790	9390	9390	9390	9390	0
429	20250108	123100	8167790	9390	9390	9390	9390	0
430	20250108	123000	8167790	9390	9390	9390	9390	0
431	20250108	122900	8167790	9390	9390	9390	9390	0
432	20250108	122800	8167790	9390	9390	9390	9390	0
433	20250108	122700	8167790	9390	9390	9390	9390	0
434	20250108	122600	8167790	9390	9390	9390	9390	0
435	20250108	122500	8167790	9390	9390	9390	9390	0
436	20250108	122400	8167790	9390	9390	9390	9390	0
437	20250108	122300	8167790	9390	9390	9390	9390	0
438	20250108	122200	8167790	9390	9390	9390	9390	0
439	20250108	122100	8167790	9390	9390	9390	9390	0
440	20250108	122000	8167790	9390	9390	9390	9390	0
441	20250108	121900	8167790	9390	9390	9390	9390	0
442	20250108	121800	8167790	9390	9390	9390	9390	0
443	20250108	121700	8167790	9390	9390	9390	9390	0
444	20250108	121600	8167790	9390	9390	9390	9390	0
445	20250108	121500	8167790	9390	9390	9390	9390	0
446	20250108	121400	8167790	9390	9390	9390	9390	0
447	20250108	121300	8167790	9390	9390	9390	9390	0
448	20250108	121200	8167790	9390	9390	9390	9390	0
449	20250108	121100	8167790	9390	9390	9390	9390	0
450	20250108	121000	8167790	9390	9390	9390	9390	0
451	20250108	120900	8167790	9390	9390	9390	9390	0
452	20250108	120800	8167790	9390	9390	9390	9390	0
453	20250108	120700	8167790	9390	9390	9390	9390	0
454	20250108	120600	8167790	9390	9350	9390	9350	15
455	20250108	120500	8027500	9390	9390	9390	9390	1
456	20250108	120400	8018110	9350	9350	9350	9350	0
457	20250108	120300	8018110	9350	9350	9350	9350	0
458	20250108	120200	8018110	9350	9350	9350	9350	0
459	20250108	120100	8018110	9350	9350	9350	9350	6
460	20250108	120000	7962010	9350	9350	9350	9350	0
461	20250108	115900	7962010	9350	9350	9350	9350	0
462	20250108	115800	7962010	9350	9350	9350	9350	2
463	20250108	115700	7943310	9350	9350	9350	9350	0
464	20250108	115600	7943310	9350	9350	9350	9350	0
465	20250108	115500	7943310	9350	9350	9350	9350	0
466	20250108	115400	7943310	9350	9350	9350	9350	0
467	20250108	115300	7943310	9350	9350	9350	9350	55
468	20250108	115200	7429060	9350	9330	9350	9330	770
469	20250108	115100	232450	9330	9330	9330	9330	0
470	20250108	115000	232450	9330	9330	9330	9330	0
471	20250108	114900	232450	9330	9330	9330	9330	0
472	20250108	114800	232450	9330	9330	9330	9330	0
473	20250108	114700	232450	9330	9330	9330	9330	0
474	20250108	114600	232450	9330	9330	9330	9330	0
475	20250108	114500	232450	9330	9330	9330	9330	0
476	20250108	114400	232450	9330	9330	9330	9330	0
477	20250108	114300	232450	9330	9330	9330	9330	0
478	20250108	114200	232450	9330	9330	9330	9330	0
479	20250108	114100	232450	9330	9330	9330	9330	0
480	20250108	114000	232450	9330	9330	9330	9330	0
481	20250108	113900	232450	9330	9330	9330	9330	0
482	20250108	113800	232450	9330	9330	9330	9330	0
483	20250108	113700	232450	9330	9330	9330	9330	0
484	20250108	113600	232450	9330	9330	9330	9330	0
485	20250108	113500	232450	9330	9330	9330	9330	0
486	20250108	113400	232450	9330	9330	9330	9330	0
487	20250108	113300	232450	9330	9330	9330	9330	0
488	20250108	113200	232450	9330	9330	9330	9330	0
489	20250108	113100	232450	9330	9330	9330	9330	0
490	20250108	113000	232450	9330	9330	9330	9330	0
491	20250108	112900	232450	9330	9330	9330	9330	0
492	20250108	112800	232450	9330	9330	9330	9330	0
493	20250108	112700	232450	9330	9330	9330	9330	0
494	20250108	112600	232450	9330	9330	9330	9330	0
495	20250108	112500	232450	9330	9330	9330	9330	0
496	20250108	112400	232450	9330	9330	9330	9330	0
497	20250108	112300	232450	9330	9330	9330	9330	0
498	20250108	112200	232450	9330	9330	9330	9330	0
499	20250108	112100	232450	9330	9330	9330	9330	0
500	20250108	112000	232450	9330	9330	9330	9330	1
501	20250108	111900	223120	9300	9300	9300	9300	0
502	20250108	111800	223120	9300	9300	9300	9300	0
503	20250108	111700	223120	9300	9300	9300	9300	0
504	20250108	111600	223120	9300	9300	9300	9300	0
505	20250108	111500	223120	9300	9300	9300	9300	0
506	20250108	111400	223120	9300	9300	9300	9300	0
507	20250108	111300	223120	9300	9300	9300	9300	0
508	20250108	111200	223120	9300	9300	9300	9300	0
509	20250108	111100	223120	9300	9300	9300	9300	0
510	20250108	111000	223120	9300	9300	9300	9300	0
511	20250108	110900	223120	9300	9300	9300	9300	0
512	20250108	110800	223120	9300	9300	9300	9300	0
513	20250108	110700	223120	9300	9300	9300	9300	0
514	20250108	110600	223120	9300	9300	9300	9300	0
515	20250108	110500	223120	9300	9300	9300	9300	0
516	20250108	110400	223120	9300	9300	9300	9300	0
517	20250108	110300	223120	9300	9300	9300	9300	0
518	20250108	110200	223120	9300	9300	9300	9300	0
519	20250108	110100	223120	9300	9300	9300	9300	0
520	20250108	110000	223120	9300	9300	9300	9300	0
521	20250108	105900	223120	9300	9300	9300	9300	0
522	20250108	105800	223120	9300	9300	9300	9300	0
523	20250108	105700	223120	9300	9300	9300	9300	0
524	20250108	105600	223120	9300	9300	9300	9300	0
525	20250108	105500	223120	9300	9300	9300	9300	0
526	20250108	105400	223120	9300	9300	9300	9300	0
527	20250108	105300	223120	9300	9300	9300	9300	0
528	20250108	105200	223120	9300	9300	9300	9300	0
529	20250108	105100	223120	9300	9300	9300	9300	0
530	20250108	105000	223120	9300	9300	9300	9300	0
531	20250108	104900	223120	9300	9300	9300	9300	0
532	20250108	104800	223120	9300	9300	9300	9300	0
533	20250108	104700	223120	9300	9300	9300	9300	0
534	20250108	104600	223120	9300	9300	9300	9300	0
535	20250108	104500	223120	9300	9300	9300	9300	0
536	20250108	104400	223120	9300	9300	9300	9300	0
537	20250108	104300	223120	9300	9300	9300	9300	0
538	20250108	104200	223120	9300	9300	9300	9300	0
539	20250108	104100	223120	9300	9300	9300	9300	0
540	20250108	104000	223120	9300	9300	9300	9300	0
541	20250108	103900	223120	9300	9300	9300	9300	0
542	20250108	103800	223120	9300	9300	9300	9300	1
543	20250108	103700	213820	9220	9220	9220	9220	0
544	20250108	103600	213820	9220	9220	9220	9220	0
545	20250108	103500	213820	9220	9220	9220	9220	0
546	20250108	103400	213820	9220	9220	9220	9220	0
547	20250108	103300	213820	9220	9220	9220	9220	0
548	20250108	103200	213820	9220	9220	9220	9220	0
549	20250108	103100	213820	9220	9220	9220	9220	0
550	20250108	103000	213820	9220	9220	9220	9220	0
551	20250108	102900	213820	9220	9220	9220	9220	0
552	20250108	102800	213820	9220	9220	9220	9220	0
553	20250108	102700	213820	9220	9220	9220	9220	0
554	20250108	102600	213820	9220	9220	9220	9220	0
555	20250108	102500	213820	9220	9220	9220	9220	0
556	20250108	102400	213820	9220	9220	9220	9220	0
557	20250108	102300	213820	9220	9220	9220	9220	0
558	20250108	102200	213820	9220	9220	9220	9220	0
559	20250108	102100	213820	9220	9220	9220	9220	0
560	20250108	102000	213820	9220	9220	9220	9220	0
561	20250108	101900	213820	9220	9220	9220	9220	0
562	20250108	101800	213820	9220	9220	9220	9220	0
563	20250108	101700	213820	9220	9220	9220	9220	0
564	20250108	101600	213820	9220	9220	9220	9220	0
565	20250108	101500	213820	9220	9220	9220	9220	0
566	20250108	101400	213820	9220	9220	9220	9220	0
567	20250108	101300	213820	9220	9220	9220	9220	0
568	20250108	101200	213820	9220	9220	9220	9220	0
569	20250108	101100	213820	9220	9220	9220	9220	0
570	20250108	101000	213820	9220	9220	9220	9220	0
571	20250108	100900	213820	9220	9220	9220	9220	0
572	20250108	100800	213820	9220	9220	9220	9220	0
573	20250108	100700	213820	9220	9220	9220	9220	0
574	20250108	100600	213820	9220	9220	9220	9220	0
575	20250108	100500	213820	9220	9220	9220	9220	0
576	20250108	100400	213820	9220	9220	9220	9220	0
577	20250108	100300	213820	9220	9220	9220	9220	0
578	20250108	100200	213820	9220	9220	9220	9220	0
579	20250108	100100	213820	9220	9220	9220	9220	0
580	20250108	100000	213820	9220	9220	9220	9220	0
581	20250108	095900	213820	9220	9220	9220	9220	0
582	20250108	095800	213820	9220	9220	9220	9220	0
583	20250108	095700	213820	9220	9220	9220	9220	0
584	20250108	095600	213820	9220	9220	9220	9220	0
585	20250108	095500	213820	9220	9220	9220	9220	0
586	20250108	095400	213820	9220	9220	9220	9220	0
587	20250108	095300	213820	9220	9220	9220	9220	0
588	20250108	095200	213820	9220	9220	9220	9220	0
589	20250108	095100	213820	9220	9220	9220	9220	0
590	20250108	095000	213820	9220	9220	9220	9220	0
591	20250108	094900	213820	9220	9220	9220	9220	0
592	20250108	094800	213820	9220	9220	9220	9220	0
593	20250108	094700	213820	9220	9220	9220	9220	0
594	20250108	094600	213820	9220	9220	9220	9220	0
595	20250108	094500	213820	9220	9220	9220	9220	0
596	20250108	094400	213820	9220	9220	9220	9220	0
597	20250108	094300	213820	9220	9220	9220	9220	0
598	20250108	094200	213820	9220	9220	9220	9220	0
599	20250108	094100	213820	9220	9220	9220	9220	0
600	20250108	094000	213820	9220	9220	9220	9220	0
601	20250108	093900	213820	9220	9220	9220	9220	0
602	20250108	093800	213820	9220	9220	9220	9220	0
603	20250108	093700	213820	9220	9220	9220	9220	0
604	20250108	093600	213820	9220	9220	9220	9220	0
605	20250108	093500	213820	9220	9220	9220	9220	0
606	20250108	093400	213820	9220	9220	9220	9220	0
607	20250108	093300	213820	9220	9220	9220	9220	0
608	20250108	093200	213820	9220	9220	9220	9220	0
609	20250108	093100	213820	9220	9300	9300	9220	11
610	20250108	093000	111600	9300	9300	9300	9300	0
611	20250108	092900	111600	9300	9300	9300	9300	0
612	20250108	092800	111600	9300	9300	9300	9300	9
613	20250108	092700	27900	9300	9300	9300	9300	0
614	20250108	092600	27900	9300	9300	9300	9300	0
615	20250108	092500	27900	9300	9300	9300	9300	0
616	20250108	092400	27900	9300	9300	9300	9300	0
617	20250108	092300	27900	9300	9300	9300	9300	0
618	20250108	092200	27900	9300	9300	9300	9300	0
619	20250108	092100	27900	9300	9300	9300	9300	0
620	20250108	092000	27900	9300	9300	9300	9300	0
621	20250108	091900	27900	9300	9300	9300	9300	0
622	20250108	091800	27900	9300	9300	9300	9300	0
623	20250108	091700	27900	9300	9300	9300	9300	0
624	20250108	091600	27900	9300	9300	9300	9300	0
625	20250108	091500	27900	9300	9300	9300	9300	0
626	20250108	091400	27900	9300	9300	9300	9300	0
627	20250108	091300	27900	9300	9300	9300	9300	0
628	20250108	091200	27900	9300	9300	9300	9300	0
629	20250108	091100	27900	9300	9300	9300	9300	0
630	20250108	091000	27900	9300	9300	9300	9300	0
631	20250108	090900	27900	9300	9300	9300	9300	0
632	20250108	090800	27900	9300	9300	9300	9300	0
633	20250108	090700	27900	9300	9300	9300	9300	0
634	20250108	090600	27900	9300	9300	9300	9300	0
635	20250108	090500	27900	9300	9300	9300	9300	0
636	20250108	090400	27900	9300	9300	9300	9300	0
637	20250108	090300	27900	9300	9300	9300	9300	0
638	20250108	090200	27900	9300	9300	9300	9300	0
639	20250108	090100	27900	9300	9300	9300	9300	0
640	20250108	090000	27900	9300	9300	9300	9300	3